KissMeData/005390/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	184500	503789182	1897	1897	1897	1897	4148
3	20240214	184400	503789182	1897	1897	1897	1897	0
4	20240214	184300	503789182	1897	1897	1897	1897	0
5	20240214	184200	503789182	1897	1897	1897	1897	0
6	20240214	184100	503789182	1897	1897	1897	1897	0
7	20240214	184000	503789182	1897	1897	1897	1897	0
8	20240214	183900	503789182	1897	1897	1897	1897	0
9	20240214	183800	503789182	1897	1897	1897	1897	0
10	20240214	183700	503789182	1897	1897	1897	1897	0
11	20240214	183600	503789182	1897	1897	1897	1897	0
12	20240214	183500	503789182	1897	1897	1897	1897	0
13	20240214	183400	503789182	1897	1897	1897	1897	0
14	20240214	183300	503789182	1897	1897	1897	1897	0
15	20240214	183200	503789182	1897	1897	1897	1897	0
16	20240214	183100	503789182	1897	1897	1897	1897	0
17	20240214	183000	503789182	1897	1897	1897	1897	0
18	20240214	182900	503789182	1897	1897	1897	1897	0
19	20240214	182800	503789182	1897	1897	1897	1897	0
20	20240214	182700	503789182	1897	1897	1897	1897	0
21	20240214	182600	503789182	1897	1897	1897	1897	0
22	20240214	182500	503789182	1897	1897	1897	1897	0
23	20240214	182400	503789182	1897	1897	1897	1897	0
24	20240214	182300	503789182	1897	1897	1897	1897	0
25	20240214	182200	503789182	1897	1897	1897	1897	0
26	20240214	182100	503789182	1897	1897	1897	1897	0
27	20240214	182000	503789182	1897	1897	1897	1897	0
28	20240214	181900	503789182	1897	1897	1897	1897	0
29	20240214	181800	503789182	1897	1897	1897	1897	0
30	20240214	181700	503789182	1897	1897	1897	1897	0
31	20240214	181600	503789182	1897	1897	1897	1897	0
32	20240214	181500	503789182	1897	1897	1897	1897	4148
33	20240214	181400	503789182	1897	1897	1897	1897	0
34	20240214	181300	503789182	1897	1897	1897	1897	0
35	20240214	181200	503789182	1897	1897	1897	1897	0
36	20240214	181100	503789182	1897	1897	1897	1897	0
37	20240214	181000	503789182	1897	1897	1897	1897	0
38	20240214	180900	503789182	1897	1897	1897	1897	0
39	20240214	180800	503789182	1897	1897	1897	1897	0
40	20240214	180700	503789182	1897	1897	1897	1897	0
41	20240214	180600	503789182	1897	1897	1897	1897	0
42	20240214	180500	503789182	1897	1897	1897	1897	0
43	20240214	180400	503789182	1897	1897	1897	1897	0
44	20240214	180300	503789182	1897	1897	1897	1897	0
45	20240214	180200	503789182	1897	1897	1897	1897	0
46	20240214	180100	503789182	1897	1897	1897	1897	0
47	20240214	180000	503789182	1897	1897	1897	1897	0
48	20240214	175900	503789182	1897	1897	1897	1897	0
49	20240214	175800	503789182	1897	1897	1897	1897	0
50	20240214	175700	503789182	1897	1897	1897	1897	0
51	20240214	175600	503789182	1897	1897	1897	1897	0
52	20240214	175500	503789182	1897	1897	1897	1897	0
53	20240214	175400	503789182	1897	1897	1897	1897	0
54	20240214	175300	503789182	1897	1897	1897	1897	0
55	20240214	175200	503789182	1897	1897	1897	1897	0
56	20240214	175100	503789182	1897	1897	1897	1897	0
57	20240214	175000	503789182	1897	1897	1897	1897	0
58	20240214	174900	503789182	1897	1897	1897	1897	0
59	20240214	174800	503789182	1897	1897	1897	1897	0
60	20240214	174700	503789182	1897	1897	1897	1897	0
61	20240214	174600	503789182	1897	1897	1897	1897	0
62	20240214	174500	503789182	1897	1897	1897	1897	4148
63	20240214	174400	503789182	1897	1897	1897	1897	0
64	20240214	174300	503789182	1897	1897	1897	1897	0
65	20240214	174200	503789182	1897	1897	1897	1897	0
66	20240214	174100	503789182	1897	1897	1897	1897	0
67	20240214	174000	503789182	1897	1897	1897	1897	0
68	20240214	173900	503789182	1897	1897	1897	1897	0
69	20240214	173800	503789182	1897	1897	1897	1897	0
70	20240214	173700	503789182	1897	1897	1897	1897	0
71	20240214	173600	503789182	1897	1897	1897	1897	0
72	20240214	173500	503789182	1897	1897	1897	1897	0
73	20240214	173400	503789182	1897	1897	1897	1897	0
74	20240214	173300	503789182	1897	1897	1897	1897	0
75	20240214	173200	503789182	1897	1897	1897	1897	0
76	20240214	173100	503789182	1897	1897	1897	1897	0
77	20240214	173000	503789182	1897	1897	1897	1897	0
78	20240214	172900	503789182	1897	1897	1897	1897	0
79	20240214	172800	503789182	1897	1897	1897	1897	0
80	20240214	172700	503789182	1897	1897	1897	1897	0
81	20240214	172600	503789182	1897	1897	1897	1897	0
82	20240214	172500	503789182	1897	1897	1897	1897	0
83	20240214	172400	503789182	1897	1897	1897	1897	0
84	20240214	172300	503789182	1897	1897	1897	1897	0
85	20240214	172200	503789182	1897	1897	1897	1897	0
86	20240214	172100	503789182	1897	1897	1897	1897	0
87	20240214	172000	503789182	1897	1897	1897	1897	0
88	20240214	171900	503789182	1897	1897	1897	1897	0
89	20240214	171800	503789182	1897	1897	1897	1897	0
90	20240214	171700	503789182	1897	1897	1897	1897	0
91	20240214	171600	503789182	1897	1897	1897	1897	0
92	20240214	171500	503789182	1897	1897	1897	1897	4148
93	20240214	171400	503789182	1897	1897	1897	1897	0
94	20240214	171300	503789182	1897	1897	1897	1897	0
95	20240214	171200	503789182	1897	1897	1897	1897	0
96	20240214	171100	503789182	1897	1897	1897	1897	0
97	20240214	171000	503789182	1897	1897	1897	1897	0
98	20240214	170900	503789182	1897	1897	1897	1897	0
99	20240214	170800	503789182	1897	1897	1897	1897	0
100	20240214	170700	503789182	1897	1897	1897	1897	0
101	20240214	170600	503789182	1897	1897	1897	1897	0
102	20240214	170500	503789182	1897	1897	1897	1897	0
103	20240214	170400	503789182	1897	1897	1897	1897	0
104	20240214	170300	503789182	1897	1897	1897	1897	0
105	20240214	170200	503789182	1897	1897	1897	1897	0
106	20240214	170100	503789182	1897	1897	1897	1897	0
107	20240214	170000	503789182	1897	1897	1897	1897	0
108	20240214	165900	503789182	1897	1897	1897	1897	0
109	20240214	165800	503789182	1897	1897	1897	1897	0
110	20240214	165700	503789182	1897	1897	1897	1897	0
111	20240214	165600	503789182	1897	1897	1897	1897	0
112	20240214	165500	503789182	1897	1897	1897	1897	0
113	20240214	165400	503789182	1897	1897	1897	1897	0
114	20240214	165300	503789182	1897	1897	1897	1897	0
115	20240214	165200	503789182	1897	1897	1897	1897	0
116	20240214	165100	503789182	1897	1897	1897	1897	0
117	20240214	165000	503789182	1897	1897	1897	1897	0
118	20240214	164900	503789182	1897	1897	1897	1897	0
119	20240214	164800	503789182	1897	1897	1897	1897	0
120	20240214	164700	503789182	1897	1897	1897	1897	0
121	20240214	164600	503789182	1897	1897	1897	1897	0
122	20240214	164500	503789182	1897	1897	1897	1897	4148
123	20240214	164400	503789182	1897	1897	1897	1897	0
124	20240214	164300	503789182	1897	1897	1897	1897	0
125	20240214	164200	503789182	1897	1897	1897	1897	0
126	20240214	164100	503789182	1897	1897	1897	1897	0
127	20240214	164000	503789182	1897	1897	1897	1897	0
128	20240214	163900	503789182	1897	1897	1897	1897	0
129	20240214	163800	503789182	1897	1897	1897	1897	0
130	20240214	163700	503789182	1897	1897	1897	1897	0
131	20240214	163600	503789182	1897	1897	1897	1897	0
132	20240214	163500	503789182	1897	1897	1897	1897	0
133	20240214	163400	503789182	1897	1897	1897	1897	0
134	20240214	163300	503789182	1897	1897	1897	1897	0
135	20240214	163200	503789182	1897	1897	1897	1897	0
136	20240214	163100	503789182	1897	1897	1897	1897	0
137	20240214	163000	503789182	1897	1897	1897	1897	0
138	20240214	162900	503789182	1897	1897	1897	1897	0
139	20240214	162800	503789182	1897	1897	1897	1897	0
140	20240214	162700	503789182	1897	1897	1897	1897	0
141	20240214	162600	503789182	1897	1897	1897	1897	0
142	20240214	162500	503789182	1897	1897	1897	1897	0
143	20240214	162400	503789182	1897	1897	1897	1897	0
144	20240214	162300	503789182	1897	1897	1897	1897	0
145	20240214	162200	503789182	1897	1897	1897	1897	0
146	20240214	162100	503789182	1897	1897	1897	1897	0
147	20240214	162000	503789182	1897	1897	1897	1897	0
148	20240214	161900	503789182	1897	1897	1897	1897	0
149	20240214	161800	503789182	1897	1897	1897	1897	0
150	20240214	161700	503789182	1897	1897	1897	1897	0
151	20240214	161600	503789182	1897	1897	1897	1897	0
152	20240214	161500	503789182	1897	1897	1897	1897	4148
153	20240214	161400	503789182	1897	1897	1897	1897	0
154	20240214	161300	503789182	1897	1897	1897	1897	0
155	20240214	161200	503789182	1897	1897	1897	1897	0
156	20240214	161100	503789182	1897	1897	1897	1897	0
157	20240214	161000	503789182	1897	1897	1897	1897	0
158	20240214	160900	503789182	1897	1897	1897	1897	0
159	20240214	160800	503789182	1897	1897	1897	1897	0
160	20240214	160700	503789182	1897	1897	1897	1897	0
161	20240214	160600	503789182	1897	1897	1897	1897	0
162	20240214	160500	503789182	1897	1897	1897	1897	0
163	20240214	160400	503789182	1897	1897	1897	1897	0
164	20240214	160300	503789182	1897	1897	1897	1897	0
165	20240214	160200	503789182	1897	1897	1897	1897	0
166	20240214	160100	503789182	1897	1897	1897	1897	0
167	20240214	160000	503789182	1897	1897	1897	1897	0
168	20240214	155900	503789182	1897	1897	1897	1897	0
169	20240214	155800	503789182	1897	1897	1897	1897	0
170	20240214	155700	503789182	1897	1897	1897	1897	0
171	20240214	155600	503789182	1897	1897	1897	1897	0
172	20240214	155500	503789182	1897	1897	1897	1897	0
173	20240214	155400	503789182	1897	1897	1897	1897	0
174	20240214	155300	503789182	1897	1897	1897	1897	0
175	20240214	155200	503789182	1897	1897	1897	1897	0
176	20240214	155100	503789182	1897	1897	1897	1897	0
177	20240214	155000	503789182	1897	1897	1897	1897	0
178	20240214	154900	503789182	1897	1897	1897	1897	0
179	20240214	154800	503789182	1897	1897	1897	1897	0
180	20240214	154700	503789182	1897	1897	1897	1897	0
181	20240214	154600	503789182	1897	1897	1897	1897	0
182	20240214	154500	503789182	1897	1897	1897	1897	4148
183	20240214	154400	503789182	1897	1897	1897	1897	0
184	20240214	154300	503789182	1897	1897	1897	1897	0
185	20240214	154200	503789182	1897	1897	1897	1897	0
186	20240214	154100	503789182	1897	1897	1897	1897	0
187	20240214	154000	503789182	1897	1897	1897	1897	0
188	20240214	153900	503789182	1897	1897	1897	1897	0
189	20240214	153800	503789182	1897	1897	1897	1897	0
190	20240214	153700	503789182	1897	1897	1897	1897	0
191	20240214	153600	503789182	1897	1897	1897	1897	0
192	20240214	153500	503789182	1897	1897	1897	1897	0
193	20240214	153400	503789182	1897	1897	1897	1897	0
194	20240214	153300	503789182	1897	1897	1897	1897	0
195	20240214	153200	503789182	1897	1897	1897	1897	0
196	20240214	153100	503789182	1897	1897	1897	1897	0
197	20240214	153000	503789182	1897	1897	1897	1897	4148
198	20240214	152900	495920426	1897	1897	1897	1897	0
199	20240214	152800	495920426	1897	1897	1897	1897	0
200	20240214	152700	495920426	1897	1897	1897	1897	0
201	20240214	152600	495920426	1897	1897	1897	1897	0
202	20240214	152500	495920426	1897	1897	1897	1897	0
203	20240214	152400	495920426	1897	1897	1897	1897	0
204	20240214	152300	495920426	1897	1897	1897	1897	0
205	20240214	152200	495920426	1897	1897	1897	1897	0
206	20240214	152100	495920426	1897	1897	1897	1897	0
207	20240214	152000	495920426	1897	1897	1897	1897	0
208	20240214	151900	495920426	1897	1898	1898	1897	204
209	20240214	151800	495533433	1898	1895	1898	1894	4525
210	20240214	151700	486961266	1895	1898	1898	1895	1619
211	20240214	151600	483893246	1898	1895	1898	1895	626
212	20240214	151500	482706796	1898	1898	1898	1898	0
213	20240214	151400	482706796	1898	1898	1898	1898	15
214	20240214	151300	482678326	1895	1895	1895	1895	0
215	20240214	151200	482678326	1895	1896	1896	1895	2000
216	20240214	151100	478888325	1895	1895	1895	1895	0
217	20240214	151000	478888325	1895	1895	1895	1895	60
218	20240214	150900	478774625	1895	1895	1895	1895	2000
219	20240214	150800	474984625	1895	1895	1895	1895	42
220	20240214	150700	474905035	1895	1897	1897	1895	1010
221	20240214	150600	472991081	1897	1897	1897	1897	162
222	20240214	150500	472683767	1894	1894	1894	1894	0
223	20240214	150400	472683767	1894	1894	1894	1894	0
224	20240214	150300	472683767	1894	1894	1894	1894	100
225	20240214	150200	472494367	1896	1896	1896	1896	0
226	20240214	150100	472494367	1896	1896	1896	1896	200
227	20240214	150000	472115167	1896	1896	1896	1896	213
228	20240214	145900	471711319	1896	1896	1896	1896	30
229	20240214	145800	471654439	1896	1896	1896	1896	70
230	20240214	145700	471521719	1896	1896	1896	1894	2271
231	20240214	145600	467217123	1896	1897	1897	1896	1080
232	20240214	145500	465169363	1897	1897	1897	1897	267
233	20240214	145400	464662864	1897	1897	1897	1897	188
234	20240214	145300	464306228	1898	1900	1900	1898	2100
235	20240214	145200	460319884	1898	1898	1898	1898	0
236	20240214	145100	460319884	1898	1898	1898	1898	0
237	20240214	145000	460319884	1898	1899	1899	1898	2
238	20240214	144900	460316087	1900	1900	1900	1900	0
239	20240214	144800	460316087	1900	1900	1900	1900	0
240	20240214	144700	460316087	1900	1900	1900	1900	0
241	20240214	144600	460316087	1900	1900	1900	1900	47
242	20240214	144500	460226787	1900	1900	1900	1900	3
243	20240214	144400	460221087	1900	1900	1900	1900	0
244	20240214	144300	460221087	1900	1898	1900	1898	503
245	20240214	144200	459266317	1897	1898	1898	1897	617
246	20240214	144100	458095322	1898	1898	1898	1898	298
247	20240214	144000	457529718	1898	1898	1898	1898	46
248	20240214	143900	457442410	1898	1898	1898	1898	0
249	20240214	143800	457442410	1898	1898	1898	1898	0
250	20240214	143700	457442410	1898	1898	1898	1898	0
251	20240214	143600	457442410	1898	1898	1898	1898	0
252	20240214	143500	457442410	1898	1898	1898	1898	0
253	20240214	143400	457442410	1898	1899	1899	1898	27
254	20240214	143300	457391151	1902	1902	1902	1902	2
255	20240214	143200	457387347	1902	1902	1902	1902	26
256	20240214	143100	457337895	1900	1901	1901	1900	46
257	20240214	143000	457250473	1902	1900	1902	1900	96
258	20240214	142900	457067973	1902	1902	1902	1902	1199
259	20240214	142800	454787475	1905	1905	1905	1905	0
260	20240214	142700	454787475	1905	1905	1905	1905	0
261	20240214	142600	454787475	1905	1905	1905	1905	67
262	20240214	142500	454659840	1905	1905	1905	1905	0
263	20240214	142400	454659840	1905	1905	1905	1905	0
264	20240214	142300	454659840	1905	1905	1905	1905	0
265	20240214	142200	454659840	1905	1905	1905	1905	0
266	20240214	142100	454659840	1905	1905	1905	1905	10
267	20240214	142000	454640790	1905	1905	1905	1905	0
268	20240214	141900	454640790	1905	1905	1905	1905	0
269	20240214	141800	454640790	1905	1905	1905	1905	1
270	20240214	141700	454638885	1903	1903	1903	1903	0
271	20240214	141600	454638885	1903	1903	1903	1903	780
272	20240214	141500	453154545	1903	1903	1903	1903	48
273	20240214	141400	453063201	1903	1903	1903	1903	59
274	20240214	141300	452950924	1903	1902	1903	1902	3
275	20240214	141200	452945217	1902	1902	1902	1902	0
276	20240214	141100	452945217	1902	1902	1902	1902	0
277	20240214	141000	452945217	1902	1902	1902	1902	8
278	20240214	140900	452930001	1902	1902	1902	1902	1
279	20240214	140800	452928099	1902	1902	1902	1902	0
280	20240214	140700	452928099	1902	1902	1902	1902	30
281	20240214	140600	452871039	1902	1902	1902	1902	0
282	20240214	140500	452871039	1902	1902	1902	1902	4
283	20240214	140400	452863431	1902	1902	1902	1902	79
284	20240214	140300	452713173	1902	1902	1902	1902	50
285	20240214	140200	452618073	1902	1902	1902	1902	0
286	20240214	140100	452618073	1902	1904	1904	1902	1528
287	20240214	140000	449711005	1904	1903	1904	1902	98
288	20240214	135900	449524418	1902	1903	1903	1902	604
289	20240214	135800	448375348	1904	1903	1904	1903	80
290	20240214	135700	448223107	1904	1904	1904	1904	460
291	20240214	135600	447347267	1904	1904	1904	1904	525
292	20240214	135500	446347667	1902	1902	1902	1902	1
293	20240214	135400	446345765	1902	1902	1902	1902	1
294	20240214	135300	446343863	1904	1904	1904	1904	5
295	20240214	135200	446334343	1905	1905	1905	1905	0
296	20240214	135100	446334343	1905	1905	1905	1905	1
297	20240214	135000	446332438	1903	1903	1903	1903	0
298	20240214	134900	446332438	1903	1903	1903	1903	0
299	20240214	134800	446332438	1903	1903	1903	1903	0
300	20240214	134700	446332438	1903	1903	1903	1903	1
301	20240214	134600	446330535	1903	1903	1903	1903	0
302	20240214	134500	446330535	1903	1903	1903	1903	0
303	20240214	134400	446330535	1903	1903	1903	1903	0
304	20240214	134300	446330535	1903	1903	1903	1903	20
305	20240214	134200	446292475	1902	1902	1902	1902	100
306	20240214	134100	446102275	1903	1903	1903	1903	0
307	20240214	134000	446102275	1903	1904	1904	1903	43
308	20240214	133900	446020413	1905	1905	1905	1905	207
309	20240214	133800	445626078	1905	1905	1905	1905	0
310	20240214	133700	445626078	1905	1905	1905	1905	225
311	20240214	133600	445197453	1905	1905	1905	1905	0
312	20240214	133500	445197453	1905	1905	1905	1905	0
313	20240214	133400	445197453	1905	1906	1906	1905	70
314	20240214	133300	445064083	1907	1907	1907	1907	0
315	20240214	133200	445064083	1907	1907	1907	1907	1
316	20240214	133100	445062176	1904	1904	1904	1904	0
317	20240214	133000	445062176	1904	1904	1904	1904	0
318	20240214	132900	445062176	1904	1907	1907	1904	51
319	20240214	132800	444965069	1904	1905	1905	1904	10
320	20240214	132700	444946028	1907	1907	1907	1907	1
321	20240214	132600	444944121	1906	1906	1906	1906	0
322	20240214	132500	444944121	1906	1906	1906	1906	241
323	20240214	132400	444484775	1907	1907	1907	1907	0
324	20240214	132300	444484775	1907	1907	1907	1907	0
325	20240214	132200	444484775	1907	1905	1907	1905	5
326	20240214	132100	444475248	1907	1905	1907	1905	91
327	20240214	132000	444301891	1905	1906	1906	1905	55
328	20240214	131900	444197099	1907	1907	1907	1907	0
329	20240214	131800	444197099	1907	1907	1907	1907	200
330	20240214	131700	443815699	1906	1906	1906	1906	213
331	20240214	131600	443409721	1907	1907	1907	1907	0
332	20240214	131500	443409721	1907	1907	1907	1907	0
333	20240214	131400	443409721	1907	1907	1907	1907	0
334	20240214	131300	443409721	1907	1907	1907	1907	10
335	20240214	131200	443390651	1906	1906	1906	1906	0
336	20240214	131100	443390651	1906	1906	1906	1906	562
337	20240214	131000	442319479	1906	1906	1906	1906	727
338	20240214	130900	440933817	1906	1906	1906	1906	1
339	20240214	130800	440931911	1905	1905	1905	1905	0
340	20240214	130700	440931911	1905	1905	1905	1905	0
341	20240214	130600	440931911	1905	1905	1905	1905	0
342	20240214	130500	440931911	1905	1905	1905	1905	1343
343	20240214	130400	438373496	1904	1904	1904	1904	911
344	20240214	130300	436638952	1904	1904	1904	1904	1
345	20240214	130200	436637048	1903	1898	1903	1898	17924
346	20240214	130100	402566721	1898	1898	1898	1898	34
347	20240214	130000	402502189	1898	1898	1898	1898	7000
348	20240214	125900	389216189	1898	1898	1898	1898	101
349	20240214	125800	389024491	1899	1899	1899	1899	0
350	20240214	125700	389024491	1899	1899	1899	1899	0
351	20240214	125600	389024491	1899	1899	1899	1899	0
352	20240214	125500	389024491	1899	1898	1899	1898	90
353	20240214	125400	388853591	1899	1899	1899	1899	0
354	20240214	125300	388853591	1899	1899	1899	1899	150
355	20240214	125200	388568741	1899	1899	1899	1899	0
356	20240214	125100	388568741	1899	1899	1899	1899	1300
357	20240214	125000	386100041	1899	1899	1899	1899	101
358	20240214	124900	385908242	1898	1898	1898	1898	0
359	20240214	124800	385908242	1898	1897	1898	1897	1008
360	20240214	124700	383995566	1896	1896	1896	1896	0
361	20240214	124600	383995566	1896	1896	1896	1896	0
362	20240214	124500	383995566	1896	1896	1896	1896	0
363	20240214	124400	383995566	1896	1896	1896	1896	0
364	20240214	124300	383995566	1896	1896	1896	1896	0
365	20240214	124200	383995566	1896	1896	1896	1896	0
366	20240214	124100	383995566	1896	1896	1896	1896	25
367	20240214	124000	383948166	1896	1896	1896	1896	1
368	20240214	123900	383946270	1896	1896	1896	1896	10
369	20240214	123800	383927310	1896	1897	1897	1896	187
370	20240214	123700	383572756	1895	1895	1895	1895	5
371	20240214	123600	383563281	1895	1895	1895	1895	1
372	20240214	123500	383561386	1894	1894	1894	1894	440
373	20240214	123400	382728026	1894	1894	1894	1894	1
374	20240214	123300	382726132	1892	1892	1892	1892	0
375	20240214	123200	382726132	1892	1892	1892	1892	0
376	20240214	123100	382726132	1892	1892	1892	1892	1
377	20240214	123000	382724240	1889	1889	1889	1889	1278
378	20240214	122900	380310098	1889	1889	1889	1889	0
379	20240214	122800	380310098	1889	1889	1889	1889	16
380	20240214	122700	380279874	1885	1885	1885	1885	0
381	20240214	122600	380279874	1885	1885	1885	1885	0
382	20240214	122500	380279874	1885	1888	1888	1885	4000
383	20240214	122400	372734892	1900	1889	1900	1889	4000
384	20240214	122300	365158110	1885	1885	1885	1885	0
385	20240214	122200	365158110	1885	1885	1885	1885	1336
386	20240214	122100	362639750	1885	1888	1888	1885	1700
387	20240214	122000	359434403	1889	1889	1889	1889	10
388	20240214	121900	359415513	1889	1889	1889	1889	57
389	20240214	121800	359307840	1889	1889	1889	1889	49
390	20240214	121700	359215279	1889	1889	1889	1889	0
391	20240214	121600	359215279	1889	1889	1889	1889	4
392	20240214	121500	359207723	1889	1889	1889	1889	0
393	20240214	121400	359207723	1889	1889	1889	1889	0
394	20240214	121300	359207723	1889	1889	1889	1889	0
395	20240214	121200	359207723	1889	1889	1889	1889	500
396	20240214	121100	358263223	1889	1889	1889	1889	1
397	20240214	121000	358261334	1889	1889	1889	1889	10
398	20240214	120900	358242444	1889	1889	1889	1889	5
399	20240214	120800	358232999	1888	1888	1888	1888	400
400	20240214	120700	357477799	1888	1888	1888	1888	0
401	20240214	120600	357477799	1888	1888	1888	1888	0
402	20240214	120500	357477799	1888	1888	1888	1888	0
403	20240214	120400	357477799	1888	1888	1888	1888	1008
404	20240214	120300	355574695	1886	1886	1886	1886	0
405	20240214	120200	355574695	1886	1886	1886	1886	41
406	20240214	120100	355497369	1885	1885	1885	1885	0
407	20240214	120000	355497369	1885	1885	1885	1885	139
408	20240214	115900	355235354	1884	1884	1884	1884	0
409	20240214	115800	355235354	1884	1884	1884	1884	0
410	20240214	115700	355235354	1884	1884	1884	1884	11490
411	20240214	115600	333588194	1884	1885	1885	1884	1519
412	20240214	115500	330725017	1885	1885	1885	1885	496
413	20240214	115400	329790057	1885	1885	1885	1885	0
414	20240214	115300	329790057	1885	1885	1885	1885	278
415	20240214	115200	329266027	1888	1888	1888	1888	0
416	20240214	115100	329266027	1888	1888	1888	1888	0
417	20240214	115000	329266027	1888	1888	1888	1888	0
418	20240214	114900	329266027	1888	1888	1888	1888	0
419	20240214	114800	329266027	1888	1888	1888	1888	0
420	20240214	114700	329266027	1888	1888	1888	1888	797
421	20240214	114600	327761291	1887	1886	1887	1884	6356
422	20240214	114500	315778247	1887	1887	1890	1886	5617
423	20240214	114400	305182205	1890	1890	1890	1890	0
424	20240214	114300	305182205	1890	1888	1890	1888	1128
425	20240214	114200	303052441	1888	1888	1888	1888	1039
426	20240214	114100	301090809	1889	1889	1889	1889	252
427	20240214	114000	300614781	1889	1889	1889	1889	437
428	20240214	113900	299789288	1889	1889	1889	1889	0
429	20240214	113800	299789288	1889	1889	1889	1889	100
430	20240214	113700	299600388	1889	1889	1889	1889	1000
431	20240214	113600	297711388	1889	1889	1889	1889	9
432	20240214	113500	297694387	1889	1889	1889	1889	0
433	20240214	113400	297694387	1889	1889	1889	1889	1
434	20240214	113300	297692498	1889	1889	1889	1889	0
435	20240214	113200	297692498	1889	1889	1889	1889	0
436	20240214	113100	297692498	1889	1889	1889	1889	0
437	20240214	113000	297692498	1889	1889	1889	1889	744
438	20240214	112900	296287082	1889	1890	1890	1889	238
439	20240214	112800	295837400	1890	1890	1890	1890	500
440	20240214	112700	294892400	1890	1890	1890	1890	0
441	20240214	112600	294892400	1890	1890	1890	1890	50
442	20240214	112500	294797900	1890	1888	1890	1888	241
443	20240214	112400	294342688	1888	1888	1888	1888	0
444	20240214	112300	294342688	1888	1888	1888	1888	0
445	20240214	112200	294342688	1888	1888	1888	1888	195
446	20240214	112100	293974528	1888	1889	1889	1888	45
447	20240214	112000	293889524	1890	1890	1890	1890	3
448	20240214	111900	293883854	1890	1889	1890	1889	122
449	20240214	111800	293653374	1889	1889	1889	1889	138
450	20240214	111700	293392692	1889	1889	1889	1889	90
451	20240214	111600	293222682	1889	1889	1889	1889	0
452	20240214	111500	293222682	1889	1889	1889	1889	139
453	20240214	111400	292960111	1889	1889	1889	1889	0
454	20240214	111300	292960111	1889	1889	1889	1889	0
455	20240214	111200	292960111	1889	1889	1889	1889	139
456	20240214	111100	292697540	1889	1890	1890	1889	391
457	20240214	111000	291958940	1890	1890	1890	1890	1
458	20240214	110900	291957050	1889	1889	1889	1889	0
459	20240214	110800	291957050	1889	1889	1889	1889	138
460	20240214	110700	291696368	1889	1890	1890	1889	590
461	20240214	110600	290581828	1890	1890	1890	1890	0
462	20240214	110500	290581828	1890	1890	1890	1890	49
463	20240214	110400	290489218	1890	1890	1890	1890	0
464	20240214	110300	290489218	1890	1890	1890	1890	213
465	20240214	110200	290086648	1890	1890	1890	1890	0
466	20240214	110100	290086648	1890	1890	1890	1890	123
467	20240214	110000	289854178	1889	1889	1889	1889	951
468	20240214	105900	288057739	1889	1889	1889	1889	2
469	20240214	105800	288053961	1890	1890	1890	1890	302
470	20240214	105700	287483181	1889	1889	1889	1889	0
471	20240214	105600	287483181	1889	1889	1889	1889	0
472	20240214	105500	287483181	1889	1889	1889	1889	140
473	20240214	105400	287218721	1890	1890	1890	1890	42
474	20240214	105300	287139341	1890	1890	1890	1890	382
475	20240214	105200	286417361	1890	1890	1890	1890	0
476	20240214	105100	286417361	1890	1890	1896	1890	2244
477	20240214	105000	282171871	1890	1891	1891	1890	583
478	20240214	104900	281069448	1890	1890	1890	1890	0
479	20240214	104800	281069448	1890	1890	1890	1890	0
480	20240214	104700	281069448	1890	1890	1890	1890	230
481	20240214	104600	280634748	1892	1892	1892	1892	112
482	20240214	104500	280422844	1892	1892	1892	1892	449
483	20240214	104400	279573336	1889	1895	1897	1889	159
484	20240214	104300	279272736	1897	1897	1897	1895	69
485	20240214	104200	279141911	1897	1897	1897	1897	9
486	20240214	104100	279124838	1897	1888	1897	1888	149
487	20240214	104000	278843440	1890	1893	1893	1890	74
488	20240214	103900	278703520	1893	1893	1893	1893	65
489	20240214	103800	278580475	1894	1894	1894	1894	0
490	20240214	103700	278580475	1894	1894	1894	1894	0
491	20240214	103600	278580475	1894	1893	1894	1893	1455
492	20240214	103500	275825902	1894	1894	1894	1894	0
493	20240214	103400	275825902	1894	1894	1894	1894	38
494	20240214	103300	275753930	1894	1894	1894	1894	1436
495	20240214	103200	273034146	1894	1895	1895	1894	1097
496	20240214	103100	270955428	1897	1897	1897	1897	41
497	20240214	103000	270877651	1897	1896	1897	1896	18
498	20240214	102900	270843513	1896	1895	1896	1895	151
499	20240214	102800	270557356	1895	1895	1895	1895	532
500	20240214	102700	269549216	1896	1896	1896	1896	95
501	20240214	102600	269369096	1896	1897	1897	1885	1110
502	20240214	102500	267270039	1895	1893	1895	1893	9933
503	20240214	102400	248456180	1890	1887	1890	1887	140
504	20240214	102300	248191997	1892	1885	1895	1885	31252
505	20240214	102200	189280453	1885	1885	1885	1884	3332
506	20240214	102100	183001782	1885	1885	1885	1883	821
507	20240214	102000	181454898	1885	1885	1885	1884	919
508	20240214	101900	179722721	1885	1885	1885	1885	50
509	20240214	101800	179628471	1885	1884	1885	1884	130
510	20240214	101700	179383451	1884	1888	1888	1884	7545
511	20240214	101600	165158730	1889	1890	1893	1889	15986
512	20240214	101500	134944819	1891	1892	1892	1891	5855
513	20240214	101400	123871624	1893	1893	1893	1892	25
514	20240214	101300	123824309	1893	1893	1893	1893	0
515	20240214	101200	123824309	1893	1893	1893	1893	0
516	20240214	101100	123824309	1893	1892	1893	1892	295
517	20240214	101000	123266074	1892	1892	1892	1892	223
518	20240214	100900	122844158	1892	1893	1893	1892	105
519	20240214	100800	122645493	1893	1893	1893	1893	100
520	20240214	100700	122456193	1893	1893	1893	1893	138
521	20240214	100600	122194959	1892	1892	1892	1892	0
522	20240214	100500	122194959	1892	1892	1892	1892	2
523	20240214	100400	122191175	1895	1895	1895	1895	10
524	20240214	100300	122172225	1895	1895	1895	1895	1
525	20240214	100200	122170330	1895	1893	1895	1893	214
526	20240214	100100	121765224	1894	1895	1895	1894	331
527	20240214	100000	121138260	1893	1893	1893	1893	427
528	20240214	095900	120329949	1893	1893	1893	1893	0
529	20240214	095800	120329949	1893	1894	1894	1892	2808
530	20240214	095700	115015683	1893	1893	1893	1893	0
531	20240214	095600	115015683	1893	1895	1895	1893	139
532	20240214	095500	114752442	1895	1894	1895	1894	331
533	20240214	095400	114125497	1894	1894	1894	1894	0
534	20240214	095300	114125497	1894	1892	1894	1892	358
535	20240214	095200	113448041	1894	1894	1894	1894	0
536	20240214	095100	113448041	1894	1894	1894	1894	0
537	20240214	095000	113448041	1894	1892	1894	1891	1652
538	20240214	094900	110320557	1892	1892	1892	1892	139
539	20240214	094800	110057569	1892	1892	1892	1892	0
540	20240214	094700	110057569	1892	1892	1892	1892	0
541	20240214	094600	110057569	1892	1895	1895	1892	3435
542	20240214	094500	103554973	1895	1895	1895	1895	0
543	20240214	094400	103554973	1895	1895	1895	1895	100
544	20240214	094300	103365473	1896	1896	1896	1896	583
545	20240214	094200	102260105	1894	1894	1894	1894	5
546	20240214	094100	102250635	1894	1894	1894	1894	11
547	20240214	094000	102229801	1894	1895	1895	1893	2032
548	20240214	093900	98383011	1895	1895	1895	1895	139
549	20240214	093800	98119606	1895	1898	1898	1893	1016
550	20240214	093700	96195642	1894	1895	1895	1894	2130
551	20240214	093600	92161204	1898	1895	1898	1895	1141
552	20240214	093500	89999003	1898	1898	1898	1898	13
553	20240214	093400	89974329	1893	1893	1893	1893	160
554	20240214	093300	89671449	1893	1897	1897	1893	4139
555	20240214	093200	81834602	1897	1898	1898	1897	3157
556	20240214	093100	75845754	1898	1902	1902	1898	1367
557	20240214	093000	73250943	1902	1902	1902	1902	24
558	20240214	092900	73205295	1902	1902	1902	1898	167
559	20240214	092800	72888295	1897	1897	1897	1897	0
560	20240214	092700	72888295	1897	1897	1897	1897	0
561	20240214	092600	72888295	1897	1897	1897	1897	138
562	20240214	092500	72626509	1902	1902	1902	1902	0
563	20240214	092400	72626509	1902	1898	1902	1898	2048
564	20240214	092300	68739401	1898	1898	1898	1898	23
565	20240214	092200	68695747	1898	1898	1898	1897	936
566	20240214	092100	66919358	1898	1898	1898	1898	36
567	20240214	092000	66851030	1898	1898	1898	1898	60
568	20240214	091900	66737150	1898	1901	1901	1898	79
569	20240214	091800	66587037	1901	1901	1901	1901	57
570	20240214	091700	66478680	1902	1902	1902	1902	0
571	20240214	091600	66478680	1902	1895	1902	1895	23000
572	20240214	091500	22734103	1897	1902	1902	1897	95
573	20240214	091400	22553688	1902	1902	1902	1902	0
574	20240214	091300	22553688	1902	1902	1902	1902	4
575	20240214	091200	22546080	1894	1894	1894	1893	611
576	20240214	091100	21389339	1902	1902	1902	1902	0
577	20240214	091000	21389339	1902	1902	1902	1902	4
578	20240214	090900	21381731	1891	1902	1902	1891	1819
579	20240214	090800	17941098	1904	1904	1904	1904	0
580	20240214	090700	17941098	1904	1893	1904	1893	2
581	20240214	090600	17937301	1900	1900	1900	1900	100
582	20240214	090500	17747301	1904	1904	1904	1904	5
583	20240214	090400	17737781	1890	1891	1891	1890	2200
584	20240214	090300	13579780	1890	1891	1892	1890	4224
585	20240214	090200	5594808	1891	1894	1894	1891	69
586	20240214	090100	5464305	1905	1905	1905	1905	17
587	20240214	090000	5431920	1905	1890	1905	1890	2874